Macerich Co (NY: MAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	17.93	18.13	17.78	17.88	387,601	-0.13(-0.73%)
Apr 29, 2004	18.34	18.43	17.78	18.01	404,932	-0.38(-2.07%)
Apr 28, 2004	18.70	18.70	18.34	18.39	222,021	-0.24(-1.28%)
Apr 27, 2004	18.55	18.75	18.45	18.63	571,214	+0.06(+0.32%)
Apr 26, 2004	18.39	18.72	18.32	18.57	444,980	+0.18(+1.00%)
Apr 23, 2004	18.66	18.67	18.15	18.39	354,345	-0.20(-1.10%)
Apr 22, 2004	18.22	18.88	18.21	18.59	576,835	+0.36(+1.99%)
Apr 21, 2004	18.32	18.47	18.13	18.23	704,943	-0.09(-0.49%)
Apr 20, 2004	19.24	19.24	18.31	18.32	979,894	-0.91(-4.75%)
Apr 19, 2004	19.07	19.32	18.66	19.23	676,136	+0.24(+1.28%)
Apr 16, 2004	18.74	19.24	18.71	18.99	611,262	+0.25(+1.34%)
Apr 15, 2004	18.30	18.78	18.30	18.74	837,500	+0.46(+2.52%)
Apr 14, 2004	18.27	18.76	18.07	18.27	1,303,559	-0.21(-1.15%)
Apr 13, 2004	18.36	18.88	17.69	18.49	1,775,004	+0.13(+0.70%)
Apr 12, 2004	19.71	19.71	17.94	18.36	1,492,793	-1.46(-7.35%)
Apr 08, 2004	20.13	20.15	19.81	19.82	1,298,172	-0.12(-0.62%)
Apr 07, 2004	20.22	20.65	19.76	19.94	2,395,635	-0.38(-1.89%)
Apr 06, 2004	21.31	21.34	20.27	20.32	1,773,833	-1.32(-6.11%)
Apr 05, 2004	22.84	22.84	21.48	21.65	1,021,347	-1.17(-5.13%)
Apr 02, 2004	23.19	23.19	22.82	22.82	535,616	-0.37(-1.58%)
Apr 01, 2004	22.95	23.21	22.91	23.19	353,642	+0.17(+0.74%)
Mar 31, 2004	22.72	23.01	22.67	23.01	752,954	+0.32(+1.41%)
Mar 30, 2004	22.44	22.69	22.37	22.69	390,646	+0.26(+1.14%)
Mar 29, 2004	22.22	22.44	22.16	22.44	298,371	+0.30(+1.35%)
Mar 26, 2004	22.27	22.28	22.10	22.14	531,166	-0.06(-0.29%)
Mar 25, 2004	22.18	22.32	22.16	22.20	556,460	+0.09(+0.39%)
Mar 24, 2004	22.29	22.39	22.12	22.12	421,092	-0.17(-0.77%)
Mar 23, 2004	22.46	22.54	22.25	22.29	571,448	+0.09(+0.38%)
Mar 22, 2004	22.30	22.31	22.20	22.20	517,114	-0.14(-0.63%)
Mar 19, 2004	22.54	22.54	22.33	22.34	419,687	-0.20(-0.89%)
Mar 18, 2004	22.18	22.54	22.18	22.54	350,129	+0.37(+1.66%)
Mar 17, 2004	22.16	22.20	22.05	22.18	704,474	+0.12(+0.56%)
Mar 16, 2004	22.20	22.25	21.97	22.05	363,947	-0.09(-0.42%)
Mar 15, 2004	22.20	22.20	22.07	22.15	336,780	-0.06(-0.25%)
Mar 12, 2004	22.05	22.31	22.03	22.20	602,597	+0.21(+0.97%)
Mar 11, 2004	22.21	22.23	21.99	21.99	635,853	-0.21(-0.96%)
Mar 10, 2004	22.33	22.45	22.20	22.20	354,813	-0.13(-0.57%)
Mar 09, 2004	22.25	22.35	22.18	22.33	341,464	+0.12(+0.52%)
Mar 08, 2004	22.13	22.24	21.99	22.22	318,980	+0.12(+0.56%)
Mar 05, 2004	21.75	22.11	21.71	22.09	589,482	+0.34(+1.55%)
Mar 04, 2004	21.57	21.75	21.53	21.75	280,337	+0.19(+0.87%)
Mar 03, 2004	21.35	21.63	21.34	21.57	429,991	+0.23(+1.06%)
Mar 02, 2004	21.37	21.49	21.26	21.34	486,668	+0.01(+0.06%)
Mar 01, 2004	21.16	21.37	21.16	21.33	396,032	+0.23(+1.11%)
Feb 27, 2004	20.91	21.09	20.91	21.09	376,359	+0.19(+0.90%)
Feb 26, 2004	21.02	21.05	20.88	20.91	624,143	-0.03(-0.12%)
Feb 25, 2004	20.62	20.95	20.62	20.93	1,377,800	+0.26(+1.28%)
Feb 24, 2004	20.67	20.79	20.56	20.67	440,999	+0.00(+0.00%)
Feb 23, 2004	20.91	20.94	20.57	20.67	581,051	-0.16(-0.78%)
Feb 20, 2004	21.02	21.02	20.74	20.83	691,593	-0.15(-0.69%)
Feb 19, 2004	21.19	21.28	20.92	20.97	812,909	-0.48(-2.23%)
Feb 18, 2004	21.63	21.63	21.43	21.45	442,404	+0.06(+0.30%)
Feb 17, 2004	21.33	21.46	21.33	21.39	827,195	-0.00(-0.02%)
Feb 13, 2004	21.55	21.55	21.30	21.39	288,534	-0.19(-0.87%)
Feb 12, 2004	21.65	21.75	21.52	21.58	912,678	-0.11(-0.51%)
Feb 11, 2004	21.40	21.69	21.28	21.69	698,853	+0.20(+0.95%)
Feb 10, 2004	21.14	21.49	21.06	21.49	739,838	+0.33(+1.55%)
Feb 09, 2004	20.91	21.16	20.76	21.16	555,757	+0.29(+1.41%)
Feb 06, 2004	20.50	20.86	20.24	20.86	604,236	+0.44(+2.17%)
Feb 05, 2004	20.57	20.57	20.35	20.42	488,307	-0.22(-1.06%)
Feb 04, 2004	20.84	20.84	20.38	20.64	426,478	-0.20(-0.96%)
Feb 03, 2004	20.82	20.91	20.81	20.84	264,412	+0.02(+0.10%)